139,725€
0,47%
Echtzeit-Aktienkurs Insight Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Insight Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 139,18 | 140,00 | 139,18 | 139,68 | 0,43% | - |
| 13.03.2025 | 139,52 | 140,73 | 138,02 | 139,08 | -0,11% | - |
| 12.03.2025 | 141,73 | 144,00 | 138,68 | 139,23 | -1,73% | - |
| 11.03.2025 | 147,25 | 147,35 | 141,27 | 141,68 | -3,74% | - |
| 10.03.2025 | 144,05 | 148,48 | 141,45 | 147,18 | 2,12% | - |
| 07.03.2025 | 141,40 | 144,35 | 137,18 | 144,13 | 1,66% | - |
| 06.03.2025 | 143,40 | 143,40 | 138,65 | 141,77 | -1,06% | - |
| 05.03.2025 | 141,15 | 147,70 | 139,65 | 143,30 | -0,57% | - |
| 04.03.2025 | 143,00 | 147,50 | 140,33 | 144,13 | 0,87% | - |
| 03.03.2025 | 148,33 | 154,45 | 142,20 | 142,88 | -3,67% | - |
| 28.02.2025 | 150,15 | 150,15 | 146,18 | 148,33 | 0,54% | - |
| 27.02.2025 | 148,90 | 152,58 | 147,27 | 147,52 | -1,04% | - |
| 26.02.2025 | 146,43 | 154,27 | 146,43 | 149,08 | 1,79% | - |
| 25.02.2025 | 147,13 | 149,65 | 145,27 | 146,45 | -0,53% | - |
| 24.02.2025 | 153,77 | 155,93 | 144,60 | 147,23 | -4,45% | - |
| 21.02.2025 | 158,08 | 160,70 | 154,02 | 154,08 | -2,36% | - |
| 20.02.2025 | 160,80 | 161,18 | 155,77 | 157,80 | -1,70% | - |
| 19.02.2025 | 160,83 | 161,20 | 158,95 | 160,52 | -0,22% | - |
| 18.02.2025 | 158,40 | 161,77 | 154,88 | 160,88 | 1,56% | - |
| 17.02.2025 | 157,77 | 158,50 | 157,77 | 158,40 | 0,30% | - |
| 14.02.2025 | 160,13 | 163,70 | 157,48 | 157,93 | -1,44% | - |
| 13.02.2025 | 160,25 | 163,88 | 158,55 | 160,23 | 0,06% | - |
| 12.02.2025 | 161,68 | 165,73 | 158,48 | 160,13 | -0,97% | - |
| 11.02.2025 | 162,63 | 166,00 | 160,75 | 161,70 | -0,45% | - |
| 10.02.2025 | 161,98 | 166,85 | 160,95 | 162,43 | 0,03% | - |
| 07.02.2025 | 163,20 | 164,13 | 161,10 | 162,38 | -0,29% | - |
| 06.02.2025 | 167,27 | 175,85 | 161,30 | 162,85 | -2,54% | 131,00 |
| 05.02.2025 | 166,23 | 169,70 | 164,35 | 167,10 | 0,42% | - |
| 04.02.2025 | 166,55 | 168,95 | 163,85 | 166,40 | 0,41% | - |
| 03.02.2025 | 165,25 | 168,38 | 161,75 | 165,73 | -0,48% | 45,00 |
| 31.01.2025 | 166,95 | 170,60 | 165,63 | 166,52 | -0,05% | - |
| 30.01.2025 | 164,83 | 168,63 | 163,93 | 166,60 | 0,92% | - |
| 29.01.2025 | 164,43 | 165,95 | 163,75 | 165,08 | 0,41% | - |
| 28.01.2025 | 164,18 | 166,40 | 162,98 | 164,40 | 0,08% | - |
| 27.01.2025 | 165,48 | 166,08 | 160,70 | 164,27 | -0,86% | - |
| 24.01.2025 | 167,20 | 167,33 | 162,30 | 165,70 | -0,88% | - |
| 23.01.2025 | 165,90 | 168,40 | 164,45 | 167,18 | 0,87% | - |
| 22.01.2025 | 165,15 | 168,45 | 165,15 | 165,73 | 0,26% | - |
| 21.01.2025 | 160,00 | 165,93 | 157,90 | 165,30 | 3,31% | - |
| 20.01.2025 | 161,18 | 161,30 | 159,77 | 160,00 | -1,05% | - |
| 17.01.2025 | 160,40 | 163,55 | 160,35 | 161,70 | 0,73% | - |
| 16.01.2025 | 159,90 | 162,73 | 159,05 | 160,52 | 0,38% | - |
| 15.01.2025 | 158,45 | 162,23 | 158,45 | 159,93 | 0,88% | - |
| 14.01.2025 | 155,98 | 159,05 | 155,27 | 158,52 | 1,67% | - |
| 13.01.2025 | 153,60 | 156,08 | 151,88 | 155,93 | 1,18% | - |
| 10.01.2025 | 152,75 | 155,63 | 149,98 | 154,10 | 0,90% | - |
| 09.01.2025 | 152,68 | 153,55 | 152,40 | 152,73 | 0,11% | - |
| 08.01.2025 | 150,93 | 152,73 | 147,77 | 152,55 | 1,19% | - |
| 07.01.2025 | 146,80 | 151,98 | 146,08 | 150,75 | 2,57% | - |
| 06.01.2025 | 144,88 | 149,93 | 143,38 | 146,98 | 1,24% | 15,00 |
| 03.01.2025 | 145,58 | 147,15 | 144,10 | 145,18 | -0,39% | 7,00 |
| 02.01.2025 | 145,50 | 150,20 | 145,20 | 145,75 | 0,97% | 10,00 |
| 30.12.2024 | 145,77 | 145,80 | 144,23 | 144,35 | -0,16% | - |
| 27.12.2024 | 148,35 | 148,83 | 144,50 | 144,58 | -2,68% | - |
| 23.12.2024 | 148,30 | 151,05 | 147,02 | 148,55 | -2,17% | - |
| 20.12.2024 | 152,05 | 152,73 | 147,13 | 151,85 | -0,18% | - |
| 19.12.2024 | 146,23 | 153,05 | 145,63 | 152,13 | 4,09% | - |
| 18.12.2024 | 148,45 | 150,85 | 144,52 | 146,15 | -1,67% | - |
| 17.12.2024 | 153,55 | 154,88 | 148,40 | 148,63 | -3,27% | - |
| 16.12.2024 | 151,18 | 156,43 | 150,60 | 153,65 | 1,40% | 5,00 |
| 13.12.2024 | 155,33 | 157,70 | 150,75 | 151,52 | -2,92% | - |
| 12.12.2024 | 155,27 | 157,23 | 153,27 | 156,08 | 0,64% | - |
| 11.12.2024 | 154,70 | 157,83 | 152,25 | 155,08 | 0,23% | - |
| 10.12.2024 | 152,90 | 155,52 | 150,48 | 154,73 | 1,00% | - |
| 09.12.2024 | 153,50 | 156,63 | 152,85 | 153,20 | -0,33% | - |
| 06.12.2024 | 151,50 | 153,88 | 150,80 | 153,70 | 1,67% | - |
| 05.12.2024 | 153,40 | 154,02 | 150,27 | 151,18 | -1,53% | - |
| 04.12.2024 | 152,25 | 156,90 | 151,50 | 153,52 | 0,87% | 10,00 |
| 03.12.2024 | 152,75 | 152,98 | 149,00 | 152,20 | -0,23% | - |
| 02.12.2024 | 147,88 | 154,60 | 147,75 | 152,55 | 3,06% | - |
| 29.11.2024 | 148,45 | 151,00 | 147,30 | 148,02 | -0,29% | - |
| 28.11.2024 | 147,88 | 148,55 | 147,88 | 148,45 | 0,39% | - |
| 27.11.2024 | 148,50 | 148,95 | 144,88 | 147,88 | -0,64% | - |
| 26.11.2024 | 147,68 | 149,05 | 145,60 | 148,83 | 0,71% | - |
| 25.11.2024 | 144,93 | 151,38 | 144,30 | 147,77 | 1,62% | - |
| 22.11.2024 | 143,68 | 147,20 | 142,63 | 145,43 | 1,70% | - |
| 21.11.2024 | 142,38 | 144,43 | 141,00 | 143,00 | 0,40% | - |
| 20.11.2024 | 141,20 | 142,63 | 139,33 | 142,43 | 0,78% | - |
| 19.11.2024 | 141,52 | 142,15 | 139,38 | 141,33 | -0,30% | - |
| 18.11.2024 | 143,73 | 144,50 | 141,48 | 141,75 | -1,65% | 5,00 |
| 15.11.2024 | 144,88 | 145,55 | 142,33 | 144,13 | -0,50% | - |
| 14.11.2024 | 149,43 | 151,60 | 144,08 | 144,85 | -3,21% | - |
| 13.11.2024 | 151,90 | 154,75 | 149,25 | 149,65 | -1,59% | - |
| 12.11.2024 | 157,15 | 158,95 | 150,27 | 152,08 | -3,31% | - |
| 11.11.2024 | 159,35 | 162,18 | 156,95 | 157,27 | -1,29% | 5,00 |
| 08.11.2024 | 159,30 | 160,68 | 157,25 | 159,33 | 0,06% | - |
| 07.11.2024 | 162,65 | 164,68 | 157,18 | 159,23 | -2,33% | - |
| 06.11.2024 | 157,98 | 169,33 | 157,98 | 163,02 | 4,57% | 135,00 |
| 05.11.2024 | 156,73 | 157,13 | 153,02 | 155,90 | -0,57% | - |
| 04.11.2024 | 158,30 | 160,83 | 154,50 | 156,80 | -1,35% | 19,00 |
| 01.11.2024 | 160,73 | 163,27 | 157,02 | 158,95 | -1,10% | - |
| 31.10.2024 | 185,93 | 186,73 | 160,10 | 160,73 | -13,55% | - |
| 30.10.2024 | 194,50 | 194,77 | 180,52 | 185,93 | -4,38% | - |
| 29.10.2024 | 191,30 | 196,20 | 189,80 | 194,45 | 1,65% | - |
| 28.10.2024 | 193,73 | 196,65 | 191,08 | 191,30 | -1,00% | - |
| 25.10.2024 | 194,43 | 197,65 | 192,25 | 193,23 | -0,62% | - |
| 24.10.2024 | 195,68 | 197,30 | 193,48 | 194,43 | -0,55% | - |
| 23.10.2024 | 200,52 | 202,80 | 193,50 | 195,50 | -2,70% | - |
| 22.10.2024 | 204,90 | 207,90 | 200,13 | 200,93 | -1,77% | - |
| 21.10.2024 | 204,15 | 206,10 | 200,88 | 204,55 | 0,20% | - |